Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2007 | SGD | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 1,461,000 |
22 Mar 2007 | SGD | 3.74 | 3.74 | 3.7 | 3.72 | 3.72 | +0.04 (+1.09%) | 4,562,000 |
21 Mar 2007 | SGD | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 1,594,000 |
20 Mar 2007 | SGD | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | +0.02 (+0.55%) | 2,023,000 |
19 Mar 2007 | SGD | 3.54 | 3.68 | 3.54 | 3.66 | 3.66 | +0.14 (+3.98%) | 1,362,000 |
16 Mar 2007 | SGD | 3.6 | 3.64 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 2,222,000 |
15 Mar 2007 | SGD | 3.62 | 3.62 | 3.54 | 3.6 | 3.6 | +0.08 (+2.27%) | 2,650,000 |
14 Mar 2007 | SGD | 3.7 | 3.7 | 3.48 | 3.52 | 3.52 | -0.28 (-7.37%) | 3,443,000 |
13 Mar 2007 | SGD | 3.88 | 3.88 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 25,414,000 |
12 Mar 2007 | SGD | 3.6 | 3.92 | 3.58 | 3.92 | 3.92 | +0.36 (+10.11%) | 25,371,000 |
9 Mar 2007 | SGD | 3.58 | 3.6 | 3.54 | 3.56 | 3.56 | +0.06 (+1.71%) | 4,379,000 |
8 Mar 2007 | SGD | 3.4 | 3.5 | 3.36 | 3.5 | 3.5 | +0.14 (+4.17%) | 2,840,000 |
7 Mar 2007 | SGD | 3.4 | 3.5 | 3.32 | 3.36 | 3.36 | +0.08 (+2.44%) | 4,274,000 |
6 Mar 2007 | SGD | 3.14 | 3.3 | 3.12 | 3.28 | 3.28 | +0.16 (+5.13%) | 3,964,000 |
5 Mar 2007 | SGD | 3.22 | 3.22 | 3.04 | 3.12 | 3.12 | -0.18 (-5.45%) | 5,902,000 |
2 Mar 2007 | SGD | 3.3 | 3.36 | 3.26 | 3.3 | 3.3 | -0.06 (-1.79%) | 3,666,000 |
1 Mar 2007 | SGD | 3.56 | 3.6 | 3.24 | 3.36 | 3.36 | -0.14 (-4.00%) | 3,066,000 |
28 Feb 2007 | SGD | 3.5 | 3.5 | 3.3 | 3.5 | 3.5 | -0.1 (-2.78%) | 6,843,000 |
27 Feb 2007 | SGD | 3.76 | 3.76 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 3,645,000 |
26 Feb 2007 | SGD | 3.76 | 3.76 | 3.58 | 3.7 | 3.7 | -0.06 (-1.60%) | 3,037,000 |
23 Feb 2007 | SGD | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | +0.12 (+3.30%) | 3,649,000 |
22 Feb 2007 | SGD | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | +0.04 (+1.11%) | 3,627,000 |
21 Feb 2007 | SGD | 3.54 | 3.62 | 3.52 | 3.6 | 3.6 | +0.14 (+4.05%) | 3,426,000 |
16 Feb 2007 | SGD | 3.52 | 3.52 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 2,386,000 |
15 Feb 2007 | SGD | 3.36 | 3.56 | 3.34 | 3.48 | 3.48 | +0.14 (+4.19%) | 6,052,000 |
14 Feb 2007 | SGD | 3.5 | 3.5 | 3.32 | 3.34 | 3.34 | -0.08 (-2.34%) | 3,390,000 |
13 Feb 2007 | SGD | 3.52 | 3.52 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 3,765,000 |
12 Feb 2007 | SGD | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,684,000 |
9 Feb 2007 | SGD | 3.5 | 3.5 | 3.44 | 3.44 | 3.44 | -0.04 (-1.15%) | 1,650,000 |
8 Feb 2007 | SGD | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | +0.08 (+2.35%) | 3,281,000 |